Capital Gearing Trust (CGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Capital Gearing Trust

Date Open High Low Close* Volume
30/10/2009 2,510.00p 2,543.00p 2,510.00p 2,510.00p 543
29/10/2009 2,510.00p 2,543.00p 2,510.00p 2,510.00p 322
28/10/2009 2,515.00p 2,543.00p 2,510.00p 2,510.00p 696
27/10/2009 2,530.00p 2,543.00p 2,515.00p 2,515.00p 200
26/10/2009 2,530.00p 2,543.00p 2,530.00p 2,530.00p 1037
23/10/2009 2,513.00p 2,543.00p 2,513.00p 2,525.00p 1750
22/10/2009 2,513.00p 2,543.00p 2,513.00p 2,513.00p 354
21/10/2009 2,523.00p 2,543.00p 2,513.00p 2,513.00p 1139
20/10/2009 2,510.00p 2,563.00p 2,510.00p 2,523.00p 1454
19/10/2009 2,510.00p 2,550.00p 2,510.00p 2,510.00p 76
16/10/2009 2,520.00p 2,525.00p 2,520.00p 2,520.00p 0
15/10/2009 2,520.00p 2,525.00p 2,520.00p 2,520.00p 1308
14/10/2009 2,510.00p 2,525.00p 2,510.00p 2,510.00p 38
13/10/2009 2,530.00p 2,530.00p 2,475.00p 2,510.00p 1163
12/10/2009 2,520.00p 2,520.00p 2,475.00p 2,520.00p 357
09/10/2009 2,515.00p 2,520.00p 2,475.00p 2,520.00p 392
08/10/2009 2,515.00p 2,515.00p 2,475.00p 2,515.00p 0
07/10/2009 2,475.00p 2,515.00p 2,475.00p 2,515.00p 1415
06/10/2009 2,475.00p 2,530.00p 2,475.00p 2,475.00p 137
05/10/2009 2,475.00p 2,530.00p 2,475.00p 2,475.00p 629
02/10/2009 2,475.00p 2,530.00p 2,475.00p 2,475.00p 1197
01/10/2009 2,475.00p 2,475.00p 2,475.00p 2,475.00p 0
30/09/2009 2,460.00p 2,529.97p 2,475.00p 2,475.00p 1474
29/09/2009 2,460.00p 2,475.00p 2,460.00p 2,460.00p 2582
28/09/2009 2,430.00p 2,475.00p 2,430.00p 2,460.00p 1756
25/09/2009 2,430.00p 2,475.00p 2,430.00p 2,430.00p 4374
24/09/2009 2,425.00p 2,475.00p 2,420.00p 2,430.00p 586
23/09/2009 2,435.00p 2,475.00p 2,425.00p 2,425.00p 396
22/09/2009 2,430.00p 2,475.00p 2,430.00p 2,435.00p 547
21/09/2009 2,430.00p 2,475.00p 2,430.00p 2,430.00p 38

*Close Price adjusted for both dividends and splits